Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	37.80	38.07	37.57	37.97	1,683,376	+0.45(+1.20%)
Aug 30, 2011	37.12	37.77	36.95	37.52	1,687,701	+0.09(+0.24%)
Aug 29, 2011	36.78	37.43	36.69	37.43	1,167,480	+1.09(+3.00%)
Aug 26, 2011	35.30	36.35	34.81	36.34	1,425,778	+0.80(+2.25%)
Aug 25, 2011	36.30	36.51	35.30	35.54	1,773,748	-0.61(-1.69%)
Aug 24, 2011	35.62	36.16	35.25	36.15	1,425,209	+0.43(+1.20%)
Aug 23, 2011	34.82	35.74	34.70	35.72	1,498,881	+0.93(+2.67%)
Aug 22, 2011	35.26	35.38	34.45	34.79	1,474,966	+0.17(+0.49%)
Aug 19, 2011	34.68	35.51	34.54	34.62	2,553,079	-0.36(-1.03%)
Aug 18, 2011	35.49	35.68	34.68	34.98	2,646,721	-1.34(-3.69%)
Aug 17, 2011	36.38	36.71	36.05	36.32	1,245,253	+0.16(+0.44%)
Aug 16, 2011	36.27	36.51	35.84	36.16	1,859,980	-0.56(-1.53%)
Aug 15, 2011	35.74	36.74	35.74	36.72	1,805,638	+0.77(+2.14%)
Aug 12, 2011	36.73	37.33	35.82	35.95	2,070,399	-1.03(-2.79%)
Aug 11, 2011	35.26	37.52	35.17	36.98	3,410,792	+1.73(+4.91%)
Aug 10, 2011	35.81	36.74	35.11	35.25	3,707,978	-1.18(-3.24%)
Aug 09, 2011	35.57	36.46	34.00	36.43	5,527,094	+1.55(+4.44%)
Aug 08, 2011	35.57	36.13	34.85	34.88	5,217,728	-1.63(-4.46%)
Aug 05, 2011	36.69	37.18	35.82	36.51	3,289,071	+0.32(+0.88%)
Aug 04, 2011	37.10	37.25	36.15	36.19	1,916,830	-1.30(-3.47%)
Aug 03, 2011	37.63	37.69	36.73	37.49	1,578,904	-0.03(-0.08%)
Aug 02, 2011	37.83	38.36	37.52	37.52	2,180,872	-0.52(-1.37%)
Aug 01, 2011	38.22	38.76	37.81	38.04	1,469,888	-0.18(-0.47%)
Jul 29, 2011	38.10	38.59	38.00	38.22	1,284,671	-0.19(-0.49%)
Jul 28, 2011	38.53	38.99	38.30	38.41	1,045,845	-0.09(-0.23%)
Jul 27, 2011	38.83	38.83	38.43	38.50	2,431,858	-0.53(-1.36%)
Jul 26, 2011	39.35	39.64	38.75	39.03	2,714,896	-1.43(-3.53%)
Jul 25, 2011	40.41	40.77	40.15	40.46	1,182,298	-0.22(-0.54%)
Jul 22, 2011	41.19	41.24	40.59	40.68	909,088	-0.51(-1.24%)
Jul 21, 2011	41.34	41.60	41.10	41.19	965,391	+0.32(+0.78%)
Jul 20, 2011	40.97	41.10	40.74	40.87	575,918	-0.01(-0.02%)
Jul 19, 2011	40.33	40.88	40.33	40.88	757,780	+0.68(+1.69%)
Jul 18, 2011	40.42	40.51	39.90	40.20	625,658	-0.30(-0.74%)
Jul 15, 2011	40.28	40.61	40.11	40.50	804,069	+0.36(+0.90%)
Jul 14, 2011	40.67	40.80	40.06	40.14	696,411	-0.49(-1.21%)
Jul 13, 2011	40.94	41.17	40.55	40.63	684,434	-0.05(-0.12%)
Jul 12, 2011	40.49	41.20	40.49	40.68	732,118	-0.01(-0.02%)
Jul 11, 2011	40.71	40.87	40.47	40.69	718,129	-0.46(-1.12%)
Jul 08, 2011	40.89	41.23	40.61	41.15	832,853	-0.24(-0.58%)
Jul 07, 2011	41.43	41.50	41.27	41.39	801,529	+0.28(+0.68%)
Jul 06, 2011	40.95	41.24	40.89	41.11	845,577	+0.03(+0.07%)
Jul 05, 2011	41.28	41.28	40.88	41.08	978,687	-0.23(-0.56%)
Jul 01, 2011	40.59	41.40	40.55	41.31	913,138	+0.77(+1.90%)
Jun 30, 2011	40.27	40.91	40.00	40.54	906,581	+0.38(+0.95%)
Jun 29, 2011	39.91	40.23	39.74	40.16	774,172	+0.44(+1.11%)
Jun 28, 2011	39.61	39.84	39.41	39.72	809,632	+0.25(+0.63%)
Jun 27, 2011	39.11	39.65	39.11	39.47	497,815	+0.27(+0.69%)
Jun 24, 2011	39.44	39.72	39.03	39.20	1,044,781	-0.16(-0.41%)
Jun 23, 2011	39.09	39.57	38.60	39.36	1,220,708	-0.16(-0.40%)
Jun 22, 2011	39.58	40.00	39.50	39.52	775,864	-0.27(-0.68%)
Jun 21, 2011	39.58	39.82	39.27	39.79	859,482	+0.46(+1.17%)
Jun 20, 2011	39.29	39.48	39.24	39.33	773,883	+0.15(+0.38%)
Jun 17, 2011	39.05	39.29	38.79	39.18	1,615,207	+0.48(+1.24%)
Jun 16, 2011	38.52	38.95	38.33	38.70	1,295,566	+0.18(+0.47%)
Jun 15, 2011	38.67	38.82	38.17	38.52	1,505,763	-0.46(-1.18%)
Jun 14, 2011	38.59	39.07	38.57	38.98	1,305,010	+0.63(+1.64%)
Jun 13, 2011	38.64	38.94	38.13	38.35	1,484,464	-0.27(-0.70%)
Jun 10, 2011	39.36	39.38	38.56	38.62	1,605,270	-0.84(-2.13%)
Jun 09, 2011	39.64	39.66	39.29	39.46	857,674	-0.14(-0.35%)
Jun 08, 2011	39.60	39.84	39.45	39.60	1,041,231	-0.19(-0.48%)
Jun 07, 2011	39.48	40.12	39.25	39.79	1,813,066	+0.77(+1.97%)
Jun 06, 2011	39.51	39.65	38.99	39.02	1,200,771	-0.68(-1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.